79,485€
2,85%
Echtzeit-Aktienkurs Fastenal Co.
Bid:
Ask:
Aktienkurse zur Fastenal Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 78,63 | 79,31 | 78,43 | 79,28 | 0,92% | - |
| 21.11.2024 | 77,50 | 78,93 | 77,28 | 78,56 | 2,17% | - |
| 20.11.2024 | 76,89 | 76,89 | 76,89 | 76,89 | -0,40% | - |
| 19.11.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,08% | - |
| 18.11.2024 | 77,73 | 77,73 | 77,26 | 77,26 | -0,82% | 70,00 |
| 15.11.2024 | 77,30 | 77,90 | 77,30 | 77,90 | -1,33% | 660,00 |
| 14.11.2024 | 78,95 | 78,95 | 78,95 | 78,95 | 0,84% | - |
| 13.11.2024 | 78,29 | 78,29 | 78,29 | 78,29 | -0,92% | - |
| 12.11.2024 | 79,02 | 79,02 | 79,02 | 79,02 | 1,18% | - |
| 11.11.2024 | 77,62 | 78,10 | 77,62 | 78,10 | 0,97% | 506,00 |
| 08.11.2024 | 76,81 | 77,35 | 76,81 | 77,35 | -0,87% | 100,00 |
| 07.11.2024 | 77,41 | 78,03 | 77,41 | 78,03 | 7,20% | 15,00 |
| 06.11.2024 | 72,79 | 72,79 | 72,79 | 72,79 | 2,16% | - |
| 05.11.2024 | 71,25 | 71,25 | 71,25 | 71,25 | -0,47% | - |
| 04.11.2024 | 71,59 | 71,59 | 71,59 | 71,59 | -0,06% | - |
| 01.11.2024 | 71,63 | 71,63 | 71,63 | 71,63 | 0,65% | - |
| 31.10.2024 | 71,83 | 71,83 | 71,17 | 71,17 | -0,41% | 50,00 |
| 30.10.2024 | 71,46 | 71,46 | 71,46 | 71,46 | -0,04% | - |
| 29.10.2024 | 70,65 | 71,49 | 70,65 | 71,49 | 2,07% | 420,00 |
| 28.10.2024 | 70,04 | 70,04 | 70,04 | 70,04 | 1,16% | - |
| 25.10.2024 | 69,24 | 69,24 | 69,24 | 69,24 | -1,30% | - |
| 24.10.2024 | 70,15 | 70,15 | 70,15 | 70,15 | -0,48% | - |
| 23.10.2024 | 70,49 | 70,49 | 70,49 | 70,49 | -1,47% | - |
| 22.10.2024 | 71,54 | 71,54 | 71,54 | 71,54 | -0,32% | - |
| 21.10.2024 | 71,46 | 72,08 | 71,46 | 71,77 | 0,62% | 18,00 |
| 18.10.2024 | 71,33 | 71,33 | 71,33 | 71,33 | -0,04% | - |
| 17.10.2024 | 71,36 | 71,36 | 71,36 | 71,36 | 1,41% | - |
| 16.10.2024 | 70,37 | 70,37 | 70,37 | 70,37 | 0,82% | - |
| 15.10.2024 | 70,18 | 70,18 | 69,80 | 69,80 | -0,37% | 30,00 |
| 14.10.2024 | 69,97 | 70,06 | 69,97 | 70,06 | 0,44% | 740,00 |
| 11.10.2024 | 63,79 | 69,75 | 63,79 | 69,75 | 8,39% | 271,00 |
| 10.10.2024 | 64,35 | 64,35 | 64,35 | 64,35 | 0,80% | - |
| 09.10.2024 | 63,73 | 63,84 | 63,73 | 63,84 | 0,46% | 7,00 |
| 08.10.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,39% | - |
| 07.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,98% | - |
| 04.10.2024 | 63,98 | 64,43 | 63,98 | 64,43 | -0,11% | 220,00 |
| 03.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | 0,77% | - |
| 02.10.2024 | 64,02 | 64,02 | 64,01 | 64,01 | 0,13% | 81,00 |
| 01.10.2024 | 63,93 | 63,93 | 63,93 | 63,93 | 0,13% | - |
| 30.09.2024 | 63,85 | 63,85 | 63,85 | 63,85 | -0,82% | - |
| 27.09.2024 | 64,08 | 64,38 | 64,08 | 64,38 | 1,43% | 38,00 |
| 26.09.2024 | 63,47 | 63,47 | 63,47 | 63,47 | -1,40% | - |
| 25.09.2024 | 63,92 | 64,37 | 63,92 | 64,37 | 0,31% | 60,00 |
| 24.09.2024 | 64,46 | 64,89 | 64,17 | 64,17 | -0,50% | 1.036,00 |
| 23.09.2024 | 63,27 | 64,49 | 63,27 | 64,49 | 1,24% | 75,00 |
| 20.09.2024 | 63,71 | 63,71 | 63,70 | 63,70 | 0,44% | - |
| 19.09.2024 | 63,42 | 63,42 | 63,42 | 63,42 | 0,11% | - |
| 18.09.2024 | 63,35 | 63,35 | 63,35 | 63,35 | -0,64% | - |
| 17.09.2024 | 62,82 | 63,76 | 62,82 | 63,76 | 1,80% | 505,00 |
| 16.09.2024 | 62,63 | 62,63 | 62,63 | 62,63 | -0,27% | 82,00 |
| 13.09.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,10% | - |
| 12.09.2024 | 62,74 | 62,74 | 62,74 | 62,74 | 1,39% | - |
| 11.09.2024 | 61,88 | 61,88 | 61,88 | 61,88 | 0,65% | - |
| 10.09.2024 | 61,48 | 61,48 | 61,48 | 61,48 | 0,15% | - |
| 09.09.2024 | 59,44 | 61,39 | 59,44 | 61,39 | 4,96% | 65,00 |
| 06.09.2024 | 58,49 | 58,49 | 58,49 | 58,49 | 1,04% | - |
| 05.09.2024 | 58,93 | 58,94 | 57,89 | 57,89 | -4,20% | 40,00 |
| 04.09.2024 | 60,43 | 60,43 | 60,43 | 60,43 | -1,16% | - |
| 03.09.2024 | 61,60 | 61,60 | 61,14 | 61,14 | -0,70% | 75,00 |
| 02.09.2024 | 61,60 | 61,60 | 61,57 | 61,57 | 1,12% | 6,00 |
| 30.08.2024 | 60,82 | 60,89 | 60,82 | 60,89 | 0,74% | 1,00 |
| 29.08.2024 | 60,44 | 60,44 | 60,44 | 60,44 | -0,20% | - |
| 28.08.2024 | 60,56 | 60,56 | 60,56 | 60,56 | -0,12% | - |
| 27.08.2024 | 60,63 | 60,63 | 60,63 | 60,63 | -0,15% | - |
| 26.08.2024 | 60,72 | 60,72 | 60,72 | 60,72 | 0,15% | - |
| 23.08.2024 | 60,63 | 60,63 | 60,63 | 60,63 | -0,57% | - |
| 22.08.2024 | 60,98 | 60,98 | 60,98 | 60,98 | 0,86% | - |
| 21.08.2024 | 60,05 | 60,46 | 60,05 | 60,46 | 0,92% | 24,00 |
| 20.08.2024 | 59,91 | 59,91 | 59,91 | 59,91 | -1,35% | - |
| 19.08.2024 | 60,73 | 60,73 | 60,73 | 60,73 | 0,26% | - |
| 16.08.2024 | 60,56 | 60,57 | 60,56 | 60,57 | 0,78% | - |
| 15.08.2024 | 60,10 | 60,10 | 60,10 | 60,10 | -0,27% | - |
| 14.08.2024 | 60,26 | 60,26 | 60,26 | 60,26 | 0,45% | - |
| 13.08.2024 | 59,99 | 59,99 | 59,99 | 59,99 | -1,01% | - |
| 12.08.2024 | 60,60 | 60,60 | 60,60 | 60,60 | -0,18% | - |
| 09.08.2024 | 60,45 | 60,71 | 60,45 | 60,71 | 2,48% | 8,00 |
| 08.08.2024 | 59,24 | 59,24 | 59,24 | 59,24 | -1,79% | - |
| 07.08.2024 | 60,32 | 60,32 | 60,32 | 60,32 | -1,42% | - |
| 06.08.2024 | 60,44 | 61,19 | 60,44 | 61,19 | 0,81% | 17,00 |
| 05.08.2024 | 60,11 | 61,12 | 60,11 | 60,70 | -0,59% | 350,00 |
| 02.08.2024 | 62,19 | 62,19 | 61,06 | 61,06 | -6,46% | 216,00 |
| 01.08.2024 | 65,28 | 65,28 | 65,28 | 65,28 | -0,09% | - |
| 31.07.2024 | 65,34 | 65,34 | 65,34 | 65,34 | 0,14% | - |
| 30.07.2024 | 65,25 | 65,25 | 65,25 | 65,25 | 0,76% | - |
| 29.07.2024 | 64,76 | 64,76 | 64,76 | 64,76 | 2,03% | - |
| 26.07.2024 | 63,42 | 63,47 | 63,42 | 63,47 | 2,55% | 20,00 |
| 25.07.2024 | 61,94 | 61,94 | 61,89 | 61,89 | -0,80% | 30,00 |
| 24.07.2024 | 62,39 | 62,39 | 62,39 | 62,39 | -0,21% | - |
| 23.07.2024 | 62,52 | 62,52 | 62,52 | 62,52 | 0,50% | - |
| 22.07.2024 | 62,21 | 62,21 | 62,21 | 62,21 | -1,25% | - |
| 19.07.2024 | 63,07 | 63,07 | 63,00 | 63,00 | -2,60% | 10,00 |
| 18.07.2024 | 64,18 | 64,68 | 64,17 | 64,68 | 2,02% | 130,00 |
| 17.07.2024 | 63,13 | 63,40 | 63,13 | 63,40 | 2,01% | 450,00 |
| 16.07.2024 | 62,15 | 62,15 | 62,15 | 62,15 | 2,36% | - |
| 15.07.2024 | 60,03 | 60,72 | 60,03 | 60,72 | -0,96% | 19,00 |
| 12.07.2024 | 58,96 | 61,31 | 58,96 | 61,31 | 3,70% | 18,00 |
| 11.07.2024 | 58,43 | 59,12 | 58,43 | 59,12 | 2,71% | 564,00 |
| 10.07.2024 | 57,56 | 57,56 | 57,56 | 57,56 | -0,66% | - |
| 09.07.2024 | 57,94 | 57,94 | 57,94 | 57,94 | -0,38% | - |
| 08.07.2024 | 58,16 | 58,16 | 58,16 | 58,16 | 0,57% | - |